Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.99 | 18.29 | 17.65 | 17.69 | 28,469 | -0.30(-1.65%) |
Apr 29, 2021 | 17.82 | 18.15 | 17.77 | 17.98 | 27,005 | +0.38(+2.15%) |
Apr 28, 2021 | 17.98 | 18.23 | 17.56 | 17.61 | 30,279 | -0.18(-1.01%) |
Apr 27, 2021 | 17.80 | 18.23 | 17.77 | 17.79 | 22,817 | -0.02(-0.10%) |
Apr 26, 2021 | 18.92 | 18.96 | 17.73 | 17.80 | 40,578 | -1.12(-5.94%) |
Apr 23, 2021 | 19.14 | 19.57 | 18.91 | 18.93 | 16,792 | -0.19(-0.99%) |
Apr 22, 2021 | 19.89 | 20.03 | 18.90 | 19.12 | 21,222 | -0.83(-4.15%) |
Apr 21, 2021 | 19.02 | 20.32 | 19.02 | 19.94 | 26,423 | +0.89(+4.67%) |
Apr 20, 2021 | 19.10 | 19.61 | 18.91 | 19.05 | 11,386 | +0.12(+0.62%) |
Apr 19, 2021 | 19.78 | 19.98 | 18.94 | 18.94 | 55,477 | -0.67(-3.39%) |
Apr 16, 2021 | 20.22 | 20.22 | 19.56 | 19.60 | 14,345 | -0.47(-2.33%) |
Apr 15, 2021 | 19.94 | 20.11 | 19.56 | 20.07 | 13,218 | +0.42(+2.15%) |
Apr 14, 2021 | 19.70 | 19.81 | 19.52 | 19.65 | 6,838 | -0.28(-1.40%) |
Apr 13, 2021 | 19.70 | 20.21 | 19.34 | 19.93 | 7,923 | +0.09(+0.45%) |
Apr 12, 2021 | 19.65 | 20.07 | 19.21 | 19.84 | 21,929 | +0.28(+1.43%) |
Apr 09, 2021 | 20.19 | 20.19 | 19.13 | 19.56 | 29,358 | -0.64(-3.16%) |
Apr 08, 2021 | 20.14 | 21.06 | 19.93 | 20.20 | 10,429 | +0.32(+1.63%) |
Apr 07, 2021 | 20.36 | 20.41 | 19.87 | 19.87 | 19,529 | -0.54(-2.62%) |
Apr 06, 2021 | 20.71 | 20.73 | 20.39 | 20.41 | 12,355 | -0.50(-2.39%) |
Apr 05, 2021 | 20.68 | 21.13 | 20.21 | 20.91 | 43,336 | +0.31(+1.53%) |
Apr 01, 2021 | 19.67 | 20.74 | 19.62 | 20.59 | 18,015 | +1.14(+5.87%) |
Mar 31, 2021 | 20.37 | 20.57 | 19.23 | 19.45 | 40,731 | -0.92(-4.50%) |
Mar 30, 2021 | 20.19 | 20.51 | 19.82 | 20.37 | 16,827 | +0.04(+0.22%) |
Mar 29, 2021 | 20.68 | 20.87 | 20.27 | 20.32 | 18,724 | -0.24(-1.18%) |
Mar 26, 2021 | 20.00 | 20.57 | 19.82 | 20.57 | 10,453 | +0.67(+3.34%) |
Mar 25, 2021 | 19.40 | 20.00 | 19.40 | 19.90 | 20,247 | +0.30(+1.51%) |
Mar 24, 2021 | 19.56 | 20.20 | 19.09 | 19.60 | 13,809 | +0.00(+0.00%) |
Mar 23, 2021 | 19.75 | 20.28 | 19.48 | 19.60 | 18,441 | -0.80(-3.92%) |
Mar 22, 2021 | 20.36 | 21.13 | 20.36 | 20.40 | 23,250 | -0.72(-3.41%) |
Mar 19, 2021 | 19.67 | 21.13 | 19.39 | 21.12 | 80,403 | +1.30(+6.58%) |
Mar 18, 2021 | 20.69 | 20.69 | 19.39 | 19.82 | 79,737 | -1.06(-5.08%) |
Mar 17, 2021 | 20.98 | 21.17 | 20.47 | 20.88 | 25,283 | -0.45(-2.09%) |
Mar 16, 2021 | 22.15 | 22.15 | 19.95 | 21.32 | 62,307 | -0.05(-0.25%) |
Mar 15, 2021 | 18.69 | 21.81 | 18.36 | 21.38 | 129,881 | +2.99(+16.26%) |
Mar 12, 2021 | 16.66 | 18.56 | 16.58 | 18.39 | 69,099 | +1.48(+8.74%) |
Mar 11, 2021 | 16.91 | 17.13 | 16.55 | 16.91 | 82,380 | +0.01(+0.05%) |
Mar 10, 2021 | 16.91 | 17.10 | 16.71 | 16.90 | 46,635 | +0.16(+0.96%) |
Mar 09, 2021 | 16.86 | 17.01 | 16.68 | 16.74 | 63,888 | -0.11(-0.63%) |
Mar 08, 2021 | 16.86 | 17.11 | 16.47 | 16.85 | 47,399 | +0.17(+1.01%) |
Mar 05, 2021 | 16.75 | 16.84 | 16.17 | 16.68 | 16,853 | +0.24(+1.46%) |
Mar 04, 2021 | 16.39 | 16.67 | 16.07 | 16.44 | 25,236 | +0.32(+1.99%) |
Mar 03, 2021 | 16.01 | 16.57 | 15.90 | 16.12 | 11,680 | +0.22(+1.40%) |
Mar 02, 2021 | 16.21 | 16.21 | 15.82 | 15.90 | 10,011 | -0.20(-1.22%) |
Mar 01, 2021 | 16.12 | 16.16 | 16.02 | 16.09 | 10,143 | +0.47(+3.02%) |
Feb 26, 2021 | 16.02 | 16.09 | 15.62 | 15.62 | 13,145 | -0.22(-1.40%) |
Feb 25, 2021 | 16.06 | 16.39 | 15.84 | 15.84 | 17,296 | -0.20(-1.28%) |
Feb 24, 2021 | 16.29 | 16.45 | 16.02 | 16.05 | 25,118 | -0.07(-0.44%) |
Feb 23, 2021 | 16.33 | 16.46 | 16.02 | 16.12 | 13,395 | -0.05(-0.33%) |
Feb 22, 2021 | 16.19 | 16.45 | 16.11 | 16.17 | 17,278 | +0.06(+0.39%) |
Feb 19, 2021 | 15.77 | 16.24 | 15.70 | 16.11 | 21,347 | +0.31(+1.97%) |
Feb 18, 2021 | 16.05 | 16.34 | 15.68 | 15.80 | 25,015 | -0.28(-1.72%) |
Feb 17, 2021 | 16.68 | 16.68 | 16.07 | 16.07 | 14,271 | -0.45(-2.69%) |
Feb 16, 2021 | 18.05 | 18.05 | 16.41 | 16.52 | 10,285 | -0.12(-0.70%) |
Feb 12, 2021 | 16.30 | 16.83 | 16.27 | 16.63 | 11,235 | +0.28(+1.74%) |
Feb 11, 2021 | 16.87 | 16.87 | 16.21 | 16.35 | 15,758 | -0.33(-1.97%) |
Feb 10, 2021 | 16.79 | 17.11 | 16.59 | 16.68 | 10,563 | -0.03(-0.16%) |
Feb 09, 2021 | 17.11 | 17.24 | 16.71 | 16.71 | 11,963 | -0.53(-3.05%) |
Feb 08, 2021 | 17.35 | 17.35 | 17.09 | 17.23 | 29,061 | +0.18(+1.04%) |
Feb 05, 2021 | 17.18 | 17.33 | 17.00 | 17.05 | 16,067 | -0.22(-1.29%) |
Feb 04, 2021 | 16.76 | 17.30 | 16.55 | 17.28 | 24,436 | +0.40(+2.37%) |
Feb 03, 2021 | 16.38 | 16.94 | 16.05 | 16.87 | 15,455 | +0.49(+2.99%) |
Feb 02, 2021 | 15.58 | 16.59 | 15.50 | 16.39 | 29,664 | +0.95(+6.17%) |